Zhejiang MustangBattery Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	20.550	21.170	20.310	20.710	20.516	6,857,612
2025-07-18	20.670	20.990	20.550	20.680	20.486	6,289,687
2025-07-17	20.450	20.800	20.110	20.700	20.506	6,235,429
2025-07-16	20.790	21.060	20.520	20.660	20.466	6,831,079
2025-07-15	20.640	20.980	20.320	20.660	20.466	7,084,972
2025-07-14	20.760	21.130	20.700	20.800	20.605	7,167,049
2025-07-11	20.610	20.800	20.310	20.600	20.407	6,363,170
2025-07-10	20.700	20.700	20.130	20.510	20.318	8,285,420
2025-07-09	21.110	21.590	20.610	20.700	20.506	9,451,829
2025-07-08	21.210	21.310	20.870	21.100	20.902	8,144,083
2025-07-07	20.660	21.370	20.510	21.200	21.001	8,906,604
2025-07-04	21.600	21.970	20.950	20.960	20.764	15,741,092
2025-07-03	21.010	22.700	20.920	22.260	22.051	22,631,634
2025-07-02	21.110	21.610	20.590	21.080	20.882	15,292,045
2025-07-01	22.600	22.990	21.660	21.660	21.457	24,673,902
2025-06-30	22.070	24.420	21.660	23.590	23.369	32,861,433
2025-06-27	20.170	22.300	19.800	22.300	22.091	27,654,220
2025-06-26	20.030	22.000	19.500	20.270	20.080	31,959,314
2025-06-25	18.190	20.030	17.940	20.030	19.842	17,497,308
2025-06-24	17.550	18.250	17.550	18.210	18.039	12,346,478
2025-06-23	16.990	17.570	16.810	17.500	17.336	6,835,792
2025-06-20	16.700	17.600	16.690	17.190	17.029	7,122,920
2025-06-19	17.070	17.420	16.730	16.770	16.613	5,464,575
2025-06-18	17.440	17.450	16.910	17.100	16.940	4,522,804
2025-06-17	17.380	17.590	17.250	17.430	17.267	4,550,928
2025-06-16	17.290	17.660	16.960	17.430	17.267	5,278,796
2025-06-13	17.430	18.000	17.230	17.400	17.237	7,285,814
2025-06-12	17.450	17.630	17.350	17.530	17.366	5,299,496
2025-06-11	17.600	17.900	17.310	17.380	17.217	8,785,731
2025-06-10	17.080	18.810	17.080	17.620	17.455	16,040,194
2025-06-09	16.800	17.440	16.800	17.100	16.940	4,894,372
2025-06-06	16.900	17.190	16.700	16.840	16.682	4,690,172
2025-06-05	17.220	17.400	16.880	16.960	16.801	6,039,592
2025-06-04	17.010	17.520	16.850	17.340	17.177	8,574,133
2025-06-03	23.570	24.650	23.320	24.280	16.685	8,170,905
2025-05-30	33.390	33.684	32.788	32.998	22.676	3,083,220
2025-05-29	32.550	33.880	32.550	33.530	23.042	4,411,080
2025-05-28	32.984	33.782	32.592	32.760	22.512	4,400,360
2025-05-27	32.088	34.818	31.808	32.760	22.512	5,923,280
2025-05-26	31.640	32.284	31.570	32.130	22.079	2,057,960
2025-05-23	32.326	32.522	31.780	31.836	21.877	2,966,200
2025-05-22	33.166	33.432	32.200	32.228	22.147	5,885,179
2025-05-21	33.600	35.686	33.012	33.082	22.734	9,502,099
2025-05-20	33.404	34.202	33.222	33.838	23.253	4,150,280
2025-05-19	32.340	33.978	32.046	33.446	22.984	4,304,780
2025-05-16	31.878	32.550	31.808	32.424	22.281	2,256,900
2025-05-15	31.780	32.088	31.486	32.004	21.993	2,113,660
2025-05-14	31.990	32.102	31.598	31.780	21.839	2,003,080
2025-05-13	32.354	32.648	31.878	32.032	22.012	3,017,860
2025-05-12	31.738	32.340	31.710	32.088	22.051	2,987,300
2025-05-09	31.556	31.864	31.066	31.430	21.598	2,128,490
2025-05-08	31.192	31.906	31.066	31.640	21.743	2,559,783
2025-05-07	31.164	31.626	30.772	31.234	21.464	3,298,951
2025-05-06	30.240	31.010	30.240	31.010	21.310	2,252,840
2025-04-30	29.778	30.520	29.540	30.240	20.781	2,528,300
2025-04-29	29.148	30.044	29.134	29.596	20.338	2,172,840
2025-04-28	30.520	30.632	29.120	29.456	20.242	4,896,180
2025-04-25	30.968	31.262	30.674	30.884	21.223	2,303,880
2025-04-24	30.814	31.402	30.604	31.066	21.348	2,938,240
2025-04-23	30.254	31.080	30.254	30.898	21.233	3,373,500

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1500 CNY
2025-06-04	0.7000 CNY
2024-06-06	1.0500 CNY
2023-06-02	0.5000 CNY
2022-06-02	0.3500 CNY
2021-06-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.